US Energy Ishares ETF (NY: IYE )

47.91 +0.18 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 28.28 28.31 27.79 27.89 230,786 -0.22(-0.78%)
Jan 30, 2012 27.95 28.11 27.73 28.11 280,733 -0.13(-0.46%)
Jan 27, 2012 28.17 28.36 28.16 28.24 206,549 -0.06(-0.22%)
Jan 26, 2012 28.87 28.91 28.22 28.30 258,582 -0.45(-1.58%)
Jan 25, 2012 28.33 28.80 28.01 28.76 199,280 +0.37(+1.31%)
Jan 24, 2012 28.19 28.41 28.12 28.39 110,613 -0.08(-0.27%)
Jan 23, 2012 28.32 28.54 28.29 28.46 380,800 +0.21(+0.75%)
Jan 20, 2012 28.28 28.36 28.05 28.25 106,167 -0.04(-0.15%)
Jan 19, 2012 28.28 28.38 28.15 28.29 156,848 +0.13(+0.46%)
Jan 18, 2012 27.59 28.16 27.56 28.16 160,067 +0.46(+1.66%)
Jan 17, 2012 27.82 27.92 27.62 27.70 179,188 +0.19(+0.70%)
Jan 13, 2012 27.44 27.51 27.23 27.51 162,553 -0.10(-0.37%)
Jan 12, 2012 27.73 27.84 27.53 27.61 331,702 -0.28(-0.99%)
Jan 11, 2012 28.11 28.12 27.79 27.88 129,166 -0.37(-1.31%)
Jan 10, 2012 28.36 28.45 28.18 28.25 569,549 +0.24(+0.86%)
Jan 09, 2012 27.88 28.06 27.87 28.01 322,868 +0.14(+0.52%)
Jan 06, 2012 28.06 28.10 27.84 27.87 170,231 -0.13(-0.47%)
Jan 05, 2012 28.01 28.06 27.72 28.00 349,108 -0.16(-0.56%)
Jan 04, 2012 27.97 28.21 27.86 28.16 170,316 +0.78(+2.84%)
Dec 30, 2011 27.38 27.50 27.37 27.38 248,446 -0.01(-0.05%)
Dec 29, 2011 27.11 27.44 27.11 27.40 144,859 +0.29(+1.07%)
Dec 28, 2011 27.64 27.68 27.08 27.11 170,647 -0.52(-1.89%)
Dec 27, 2011 27.56 27.74 27.53 27.63 134,662 +0.05(+0.17%)
Dec 23, 2011 27.49 27.58 27.37 27.58 90,266 +0.53(+1.97%)
Dec 21, 2011 26.75 27.12 26.61 27.05 207,316 +0.29(+1.10%)
Dec 20, 2011 26.21 26.80 26.21 26.75 197,733 +1.02(+3.97%)
Dec 19, 2011 26.19 26.23 25.66 25.73 583,819 -0.44(-1.68%)
Dec 16, 2011 26.12 26.27 25.92 26.17 150,631 +0.27(+1.06%)
Dec 15, 2011 26.23 26.31 25.82 25.90 209,659 -0.08(-0.32%)
Dec 14, 2011 26.39 26.51 25.84 25.98 225,973 -0.75(-2.79%)
Dec 13, 2011 27.10 27.47 26.56 26.73 110,716 -0.23(-0.84%)
Dec 12, 2011 27.34 27.34 26.60 26.95 125,776 -0.65(-2.36%)
Dec 09, 2011 27.14 27.69 27.12 27.60 184,907 +0.62(+2.28%)
Dec 08, 2011 27.51 27.66 26.92 26.99 251,123 -0.71(-2.57%)
Dec 07, 2011 27.85 27.93 27.51 27.70 274,640 -0.23(-0.83%)
Dec 06, 2011 27.86 28.14 27.71 27.93 165,339 +0.03(+0.10%)
Dec 05, 2011 27.99 28.21 27.69 27.90 170,792 +0.36(+1.32%)
Dec 02, 2011 27.86 27.95 27.51 27.54 306,012 -0.02(-0.07%)
Dec 01, 2011 27.60 27.89 27.43 27.56 2,254,497 -0.12(-0.45%)
Nov 30, 2011 27.20 27.75 27.19 27.69 228,282 +1.36(+5.18%)
Nov 29, 2011 26.03 26.52 25.97 26.32 350,873 +0.41(+1.59%)
Nov 28, 2011 25.88 26.11 25.73 25.91 241,038 +0.87(+3.47%)
Nov 25, 2011 25.18 25.46 25.04 25.04 116,731 -0.18(-0.73%)
Nov 23, 2011 25.62 25.65 25.23 25.23 484,311 -0.78(-3.00%)
Nov 22, 2011 26.15 26.35 25.84 26.01 230,962 -0.27(-1.04%)
Nov 21, 2011 26.27 26.38 25.86 26.28 185,228 -0.45(-1.67%)
Nov 18, 2011 27.03 27.12 26.54 26.73 191,649 -0.12(-0.46%)
Nov 17, 2011 27.40 27.59 26.64 26.85 438,799 -0.64(-2.32%)
Nov 16, 2011 27.56 28.13 27.40 27.49 304,275 -0.33(-1.18%)
Nov 15, 2011 27.70 28.03 27.60 27.82 253,144 +0.00(+0.00%)
Nov 14, 2011 27.99 28.04 27.58 27.82 177,645 -0.34(-1.19%)
Nov 11, 2011 27.96 28.26 27.96 28.15 394,070 +0.52(+1.88%)
Nov 10, 2011 27.56 27.81 27.11 27.63 449,915 +0.49(+1.79%)
Nov 09, 2011 27.52 27.82 27.10 27.14 719,170 -1.23(-4.32%)
Nov 08, 2011 28.16 28.40 27.80 28.37 254,087 +0.41(+1.47%)
Nov 07, 2011 27.86 28.10 27.48 27.96 262,639 +0.17(+0.62%)
Nov 04, 2011 27.54 27.84 27.29 27.79 288,689 +0.01(+0.05%)
Nov 03, 2011 27.46 27.84 27.12 27.77 371,619 +0.64(+2.35%)
Nov 02, 2011 26.97 27.20 26.75 27.14 498,030 +0.75(+2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.